Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
11.03
+0.02 (0.23%)
At close: May 13, 2025, 4:00 PM
11.20
+0.17 (1.54%)
After-hours: May 13, 2025, 6:12 PM EDT
AOHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.02 | 11.04 | 10.99 | 11.03 | 11.03 | 0.23% | 54,978 |
| May 12, 2025 | 11.06 | 11.06 | 10.97 | 11.01 | 11.01 | 0.78% | 24,680 |
| May 9, 2025 | 10.91 | 10.94 | 10.89 | 10.92 | 10.92 | 0.05% | 34,072 |
| May 8, 2025 | 10.90 | 10.94 | 10.89 | 10.92 | 10.92 | 0.23% | 62,300 |
| May 7, 2025 | 10.91 | 10.93 | 10.87 | 10.89 | 10.89 | - | 81,667 |
| May 6, 2025 | 10.91 | 10.92 | 10.86 | 10.89 | 10.89 | 0.09% | 19,092 |
| May 5, 2025 | 10.85 | 10.92 | 10.85 | 10.88 | 10.88 | -0.27% | 45,629 |
| May 2, 2025 | 10.91 | 10.92 | 10.87 | 10.91 | 10.91 | 0.41% | 19,991 |
| May 1, 2025 | 10.86 | 10.91 | 10.83 | 10.87 | 10.87 | 0.23% | 40,509 |
| Apr 30, 2025 | 10.81 | 10.88 | 10.81 | 10.84 | 10.84 | -1.00% | 31,234 |
| Apr 29, 2025 | 10.96 | 10.98 | 10.91 | 10.95 | 10.89 | 0.05% | 25,649 |
| Apr 28, 2025 | 11.04 | 11.04 | 10.92 | 10.95 | 10.88 | - | 21,150 |
| Apr 25, 2025 | 10.98 | 10.98 | 10.92 | 10.95 | 10.88 | 0.05% | 19,447 |
| Apr 24, 2025 | 11.00 | 11.00 | 10.89 | 10.94 | 10.88 | 0.46% | 27,791 |
| Apr 23, 2025 | 10.93 | 10.95 | 10.87 | 10.89 | 10.83 | 0.28% | 83,491 |
| Apr 22, 2025 | 10.87 | 10.87 | 10.80 | 10.86 | 10.80 | 0.65% | 20,296 |
| Apr 21, 2025 | 10.86 | 10.86 | 10.75 | 10.79 | 10.73 | -0.64% | 26,927 |
| Apr 17, 2025 | 10.80 | 10.87 | 10.78 | 10.86 | 10.80 | 0.56% | 18,222 |
| Apr 16, 2025 | 10.85 | 10.85 | 10.71 | 10.80 | 10.74 | 0.19% | 56,167 |
| Apr 15, 2025 | 10.70 | 10.80 | 10.70 | 10.78 | 10.72 | 0.09% | 26,944 |
| Apr 14, 2025 | 10.67 | 10.79 | 10.67 | 10.77 | 10.71 | 0.65% | 28,638 |
| Apr 11, 2025 | 10.74 | 10.74 | 10.64 | 10.70 | 10.64 | -0.19% | 53,279 |
| Apr 10, 2025 | 10.81 | 10.81 | 10.66 | 10.72 | 10.66 | -0.65% | 101,105 |
| Apr 9, 2025 | 10.56 | 10.80 | 10.52 | 10.79 | 10.73 | 1.79% | 120,299 |
| Apr 8, 2025 | 10.66 | 10.80 | 10.58 | 10.60 | 10.54 | -0.52% | 74,120 |
| Apr 7, 2025 | 10.63 | 10.74 | 10.61 | 10.66 | 10.59 | -0.61% | 64,281 |
| Apr 4, 2025 | 10.72 | 10.81 | 10.70 | 10.72 | 10.66 | -1.56% | 108,727 |
| Apr 3, 2025 | 10.89 | 10.93 | 10.85 | 10.89 | 10.83 | -0.91% | 85,996 |
| Apr 2, 2025 | 10.94 | 10.99 | 10.93 | 10.99 | 10.93 | 0.27% | 46,713 |
| Apr 1, 2025 | 10.95 | 10.97 | 10.94 | 10.96 | 10.90 | -0.09% | 52,777 |
| Mar 31, 2025 | 10.87 | 10.97 | 10.87 | 10.97 | 10.91 | -0.45% | 55,485 |
| Mar 28, 2025 | 11.03 | 11.03 | 10.99 | 11.02 | 10.89 | -0.09% | 45,666 |
| Mar 27, 2025 | 11.13 | 11.13 | 11.01 | 11.03 | 10.90 | -0.27% | 21,450 |
| Mar 26, 2025 | 11.12 | 11.12 | 11.04 | 11.06 | 10.93 | -0.18% | 23,081 |
| Mar 25, 2025 | 11.06 | 11.10 | 11.06 | 11.08 | 10.95 | -0.18% | 25,788 |
| Mar 24, 2025 | 11.12 | 11.12 | 11.06 | 11.10 | 10.97 | 0.36% | 28,351 |
| Mar 21, 2025 | 11.06 | 11.07 | 11.04 | 11.06 | 10.93 | -0.09% | 73,788 |
| Mar 20, 2025 | 11.07 | 11.09 | 11.06 | 11.07 | 10.94 | - | 28,177 |
| Mar 19, 2025 | 11.05 | 11.07 | 11.03 | 11.07 | 10.94 | 0.18% | 57,090 |
| Mar 18, 2025 | 11.12 | 11.12 | 11.02 | 11.05 | 10.92 | 0.09% | 64,068 |
| Mar 17, 2025 | 11.04 | 11.05 | 11.01 | 11.04 | 10.91 | 0.09% | 28,888 |
| Mar 14, 2025 | 10.98 | 11.03 | 10.98 | 11.03 | 10.90 | 0.32% | 65,386 |
| Mar 13, 2025 | 11.02 | 11.02 | 10.99 | 11.00 | 10.86 | -0.50% | 43,610 |
| Mar 12, 2025 | 11.13 | 11.13 | 11.03 | 11.05 | 10.92 | -0.05% | 145,782 |
| Mar 11, 2025 | 11.13 | 11.13 | 11.04 | 11.06 | 10.92 | - | 142,276 |
| Mar 10, 2025 | 11.09 | 11.11 | 11.05 | 11.06 | 10.92 | -0.32% | 56,645 |
| Mar 7, 2025 | 11.10 | 11.10 | 11.06 | 11.09 | 10.96 | - | 51,449 |
| Mar 6, 2025 | 11.08 | 11.10 | 11.06 | 11.09 | 10.96 | -0.18% | 31,065 |
| Mar 5, 2025 | 11.12 | 11.12 | 11.08 | 11.11 | 10.98 | - | 69,679 |
| Mar 4, 2025 | 11.13 | 11.14 | 11.09 | 11.11 | 10.98 | -0.18% | 93,314 |